ブリヂストンの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/06/08 | 5,321 | 5,345 | 5,280 | 5,288 | +49 | +0.9% | 1,893,700 |
| 2022/06/07 | 5,235 | 5,276 | 5,223 | 5,239 | +43 | +0.8% | 1,646,900 |
| 2022/06/06 | 5,174 | 5,219 | 5,173 | 5,196 | +25 | +0.5% | 1,378,900 |
| 2022/06/03 | 5,174 | 5,179 | 5,122 | 5,171 | -17 | -0.3% | 1,383,700 |
| 2022/06/02 | 5,169 | 5,227 | 5,147 | 5,188 | +19 | +0.4% | 1,486,900 |
| 2022/06/01 | 5,147 | 5,186 | 5,140 | 5,169 | +86 | +1.7% | 1,848,600 |
| 2022/05/31 | 5,061 | 5,132 | 5,056 | 5,083 | +15 | +0.3% | 4,138,100 |
| 2022/05/30 | 5,024 | 5,096 | 5,015 | 5,068 | +78 | +1.6% | 1,900,800 |
| 2022/05/27 | 5,134 | 5,134 | 4,985 | 4,990 | -51 | -1% | 2,340,400 |
| 2022/05/26 | 5,042 | 5,078 | 5,032 | 5,041 | +57 | +1.1% | 1,722,800 |
| 2022/05/25 | 4,946 | 5,003 | 4,945 | 4,984 | +69 | +1.4% | 2,067,400 |
| 2022/05/24 | 4,975 | 5,009 | 4,915 | 4,915 | -60 | -1.2% | 1,860,600 |
| 2022/05/23 | 4,974 | 5,005 | 4,948 | 4,975 | +68 | +1.4% | 2,039,500 |
| 2022/05/20 | 4,977 | 4,978 | 4,890 | 4,907 | +29 | +0.6% | 2,782,800 |
| 2022/05/19 | 4,816 | 4,888 | 4,798 | 4,878 | -8 | -0.2% | 2,128,600 |
| 2022/05/18 | 4,926 | 4,962 | 4,869 | 4,886 | -16 | -0.3% | 1,790,000 |
| 2022/05/17 | 4,803 | 4,913 | 4,799 | 4,902 | +78 | +1.6% | 1,837,500 |
| 2022/05/16 | 4,895 | 4,914 | 4,822 | 4,824 | -8 | -0.2% | 1,659,200 |
| 2022/05/13 | 4,820 | 4,871 | 4,795 | 4,832 | +39 | +0.8% | 2,148,100 |
| 2022/05/12 | 4,850 | 4,915 | 4,789 | 4,793 | +85 | +1.8% | 2,656,400 |
| 2022/05/11 | 4,729 | 4,756 | 4,692 | 4,708 | -30 | -0.6% | 1,544,800 |
| 2022/05/10 | 4,749 | 4,761 | 4,691 | 4,738 | -25 | -0.5% | 1,516,800 |
| 2022/05/09 | 4,800 | 4,826 | 4,761 | 4,763 | -102 | -2.1% | 1,669,200 |
| 2022/05/06 | 4,814 | 4,872 | 4,807 | 4,865 | +41 | +0.8% | 2,267,800 |
| 2022/05/02 | 4,837 | 4,879 | 4,801 | 4,824 | +57 | +1.2% | 2,341,300 |
| 2022/04/28 | 4,670 | 4,780 | 4,658 | 4,767 | +73 | +1.6% | 2,274,700 |
| 2022/04/27 | 4,810 | 4,819 | 4,676 | 4,694 | -73 | -1.5% | 2,821,000 |
| 2022/04/26 | 4,714 | 4,807 | 4,696 | 4,767 | +86 | +1.8% | 2,674,000 |
| 2022/04/25 | 4,651 | 4,702 | 4,593 | 4,681 | -6 | -0.1% | 1,630,500 |
| 2022/04/22 | 4,754 | 4,758 | 4,653 | 4,687 | -84 | -1.8% | 1,484,600 |
| 2022/04/21 | 4,716 | 4,778 | 4,715 | 4,771 | +32 | +0.7% | 1,525,800 |
| 2022/04/20 | 4,715 | 4,764 | 4,685 | 4,739 | +100 | +2.2% | 2,262,000 |
| 2022/04/19 | 4,630 | 4,643 | 4,580 | 4,639 | +38 | +0.8% | 1,141,800 |
| 2022/04/18 | 4,600 | 4,607 | 4,544 | 4,601 | -50 | -1.1% | 885,800 |
| 2022/04/15 | 4,600 | 4,660 | 4,585 | 4,651 | +10 | +0.2% | 954,900 |
| 2022/04/14 | 4,599 | 4,644 | 4,577 | 4,641 | +64 | +1.4% | 1,445,300 |
| 2022/04/13 | 4,485 | 4,585 | 4,480 | 4,577 | +141 | +3.2% | 2,474,700 |
| 2022/04/12 | 4,499 | 4,518 | 4,428 | 4,436 | -46 | -1% | 2,058,600 |
| 2022/04/11 | 4,522 | 4,544 | 4,473 | 4,482 | +3 | +0.1% | 1,750,500 |
| 2022/04/08 | 4,545 | 4,562 | 4,453 | 4,479 | -61 | -1.3% | 1,991,600 |
| 2022/04/07 | 4,480 | 4,553 | 4,468 | 4,540 | -31 | -0.7% | 1,991,300 |
| 2022/04/06 | 4,654 | 4,702 | 4,558 | 4,571 | -112 | -2.4% | 2,355,300 |
| 2022/04/05 | 4,700 | 4,733 | 4,655 | 4,683 | -49 | -1% | 1,837,500 |
| 2022/04/04 | 4,730 | 4,740 | 4,700 | 4,732 | +1 | ±0% | 950,700 |
| 2022/04/01 | 4,689 | 4,753 | 4,657 | 4,731 | -27 | -0.6% | 1,842,300 |
| 2022/03/31 | 4,740 | 4,792 | 4,696 | 4,758 | +17 | +0.4% | 2,969,000 |
| 2022/03/30 | 4,739 | 4,764 | 4,703 | 4,741 | +46 | +1% | 2,366,300 |
| 2022/03/29 | 4,649 | 4,697 | 4,625 | 4,695 | +46 | +1% | 1,831,600 |
| 2022/03/28 | 4,660 | 4,680 | 4,584 | 4,649 | +25 | +0.5% | 1,334,100 |
| 2022/03/25 | 4,640 | 4,699 | 4,597 | 4,624 | -7 | -0.2% | 1,381,500 |
651～
700
件表示中 / 3631件
類似銘柄と比較する
現在ご覧いただいている「ブリヂストン」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ブリヂストン | 558,900円 | +2.2% | +10.3% | 3.76% | 11.39倍 | 1.01倍 |
|
タイヤ世界首位級。米ファイアストン買収など世界展開。タイヤ管理などサービス型事業を加速 |
| 浜ゴム | 350,800円 | +12.1% | +9.5% | 2.79% | 7.13倍 | 0.62倍 |
|
タイヤ国内３位。農機や産業車両向けタイヤ強化。ホース配管や工業資材、ゴルフクラブも展開 |
| 住友ゴム | 181,600円 | +1.9% | -92.0% | 3.19% | 477.89倍 | 0.68倍 |
|
タイヤ国内２位。商標はダンロップ中心にファルケンも育成。ゴルフ用品やスポーツ施設運営も |
| ＴＯＹＯＴＩＲＥ | 255,800円 | +1.3% | -4.7% | 4.30% | 6.56倍 | 0.87倍 |
|
タイヤ国内４位。北米での大口径ＳＵＶ用に強み。自動車ゴム製品も。三菱商事が筆頭株主 |
| 住友理工 | 181,100円 | +2.4% | +18.5% | 3.31% | 7.55倍 | 0.95倍 |
|
自動車用防振ゴム大手。トヨタほか自動車各社へ納入、建機や事務機器向け部品も。住友電工系 |
市場注目の銘柄
チャート関連のコラム
